Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920C00027500 | 2024-05-02 1:34PM EDT | 27.50 | 63.83 | 67.30 | 70.60 | 0.00 | - | - | 5 | 128.42% |
| VRT240920C00030000 | 2024-03-21 2:14PM EDT | 30.00 | 52.67 | 43.80 | 47.80 | 0.00 | - | 1 | 12 | 0.00% |
| VRT240920C00032500 | 2024-05-02 1:34PM EDT | 32.50 | 59.26 | 62.90 | 65.40 | 0.00 | - | - | 10 | 117.53% |
| VRT240920C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 37.70 | 49.70 | 53.40 | 0.00 | - | 6 | 13 | 0.00% |
| VRT240920C00037500 | 2024-02-07 12:13PM EDT | 37.50 | 26.19 | 33.10 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240920C00040000 | 2024-05-06 9:34AM EDT | 40.00 | 57.00 | 55.80 | 57.40 | 0.00 | - | 3 | 90 | 95.90% |
| VRT240920C00042500 | 2024-04-19 10:29AM EDT | 42.50 | 36.00 | 53.30 | 54.80 | 0.00 | - | 1 | 140 | 88.96% |
| VRT240920C00045000 | 2024-05-02 12:47PM EDT | 45.00 | 46.87 | 50.30 | 52.70 | 0.00 | - | 20 | 148 | 82.47% |
| VRT240920C00047500 | 2024-05-02 12:47PM EDT | 47.50 | 44.56 | 47.50 | 49.90 | 0.00 | - | 20 | 131 | 71.00% |
| VRT240920C00050000 | 2024-05-01 12:08PM EDT | 50.00 | 39.11 | 45.60 | 48.00 | 0.00 | - | 1 | 187 | 77.54% |
| VRT240920C00052500 | 2024-04-12 3:40PM EDT | 52.50 | 34.10 | 44.00 | 45.20 | 0.00 | - | 2 | 79 | 76.95% |
| VRT240920C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 38.90 | 41.60 | 43.00 | 0.00 | - | 2 | 84 | 74.59% |
| VRT240920C00057500 | 2024-04-16 3:57PM EDT | 57.50 | 28.58 | 39.40 | 40.70 | 0.00 | - | 1 | 35 | 72.61% |
| VRT240920C00060000 | 2024-05-09 3:11PM EDT | 60.00 | 40.00 | 37.30 | 37.80 | 0.00 | - | 3 | 254 | 67.82% |
| VRT240920C00062500 | 2024-04-26 12:38PM EDT | 62.50 | 34.60 | 34.80 | 36.00 | 0.00 | - | 1 | 49 | 66.65% |
| VRT240920C00065000 | 2024-05-09 3:16PM EDT | 65.00 | 37.00 | 32.80 | 33.70 | +1.70 | +4.82% | 1 | 210 | 65.11% |
| VRT240920C00067500 | 2024-05-09 12:26PM EDT | 67.50 | 33.41 | 31.10 | 32.20 | 0.00 | - | 6 | 53 | 67.55% |
| VRT240920C00070000 | 2024-05-10 12:07PM EDT | 70.00 | 29.40 | 29.00 | 29.70 | -0.22 | -0.74% | 4 | 261 | 64.16% |
| VRT240920C00072500 | 2024-05-01 10:21AM EDT | 72.50 | 22.70 | 27.10 | 27.30 | 0.00 | - | 1 | 36 | 61.74% |
| VRT240920C00075000 | 2024-05-10 1:09PM EDT | 75.00 | 25.27 | 23.80 | 25.80 | -2.33 | -8.44% | 11 | 221 | 57.59% |
| VRT240920C00077500 | 2024-05-09 1:20PM EDT | 77.50 | 25.50 | 23.40 | 24.10 | 0.00 | - | 1 | 101 | 61.38% |
| VRT240920C00080000 | 2024-05-09 1:34PM EDT | 80.00 | 23.75 | 21.80 | 22.10 | 0.00 | - | 8 | 310 | 60.18% |
| VRT240920C00082500 | 2024-05-10 9:36AM EDT | 82.50 | 21.21 | 20.20 | 21.30 | +0.51 | +2.46% | 2 | 123 | 61.77% |
| VRT240920C00085000 | 2024-05-10 1:15PM EDT | 85.00 | 18.80 | 18.70 | 18.90 | -0.40 | -2.08% | 3 | 377 | 59.14% |
| VRT240920C00087500 | 2024-05-09 9:30AM EDT | 87.50 | 18.90 | 17.20 | 18.50 | 0.00 | - | 3 | 153 | 61.07% |
| VRT240920C00090000 | 2024-05-10 1:09PM EDT | 90.00 | 16.00 | 15.90 | 16.10 | -1.03 | -6.05% | 47 | 992 | 58.37% |
| VRT240920C00092500 | 2024-05-09 3:47PM EDT | 92.50 | 17.70 | 14.30 | 14.90 | +1.30 | +7.93% | 1 | 71 | 57.50% |
| VRT240920C00095000 | 2024-05-10 1:25PM EDT | 95.00 | 13.60 | 13.40 | 13.60 | -1.45 | -9.63% | 2 | 451 | 57.64% |
| VRT240920C00097500 | 2024-05-10 11:45AM EDT | 97.50 | 12.60 | 12.30 | 12.50 | -1.36 | -9.74% | 9 | 105 | 57.45% |
| VRT240920C00100000 | 2024-05-10 1:21PM EDT | 100.00 | 11.30 | 11.20 | 11.50 | -1.60 | -12.40% | 32 | 3,132 | 57.18% |
| VRT240920C00105000 | 2024-05-10 12:40PM EDT | 105.00 | 9.60 | 9.40 | 9.60 | -1.35 | -12.33% | 8 | 293 | 56.83% |
| VRT240920C00110000 | 2024-05-10 1:07PM EDT | 110.00 | 8.00 | 7.90 | 8.10 | -1.20 | -13.04% | 4 | 584 | 56.92% |
| VRT240920C00115000 | 2024-05-08 3:04PM EDT | 115.00 | 6.73 | 6.50 | 6.70 | -0.37 | -5.21% | 5 | 70 | 56.45% |
| VRT240920C00120000 | 2024-05-10 12:24PM EDT | 120.00 | 5.60 | 5.40 | 5.60 | -0.75 | -11.81% | 8 | 325 | 56.43% |
| VRT240920C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 5.85 | 4.40 | 4.60 | +0.60 | +11.43% | 1 | 134 | 56.04% |
| VRT240920C00130000 | 2024-05-10 11:36AM EDT | 130.00 | 4.00 | 3.70 | 3.80 | -0.50 | -11.11% | 5 | 146 | 56.16% |
| VRT240920C00135000 | 2024-05-10 10:50AM EDT | 135.00 | 3.50 | 3.00 | 3.20 | -0.20 | -5.41% | 1 | 11 | 56.15% |
| VRT240920C00140000 | 2024-05-10 1:25PM EDT | 140.00 | 2.55 | 2.50 | 2.60 | -0.45 | -15.00% | 2 | 49 | 56.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920P00030000 | 2024-04-05 10:59AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 113.72% |
| VRT240920P00032500 | 2024-04-24 11:45AM EDT | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VRT240920P00035000 | 2024-04-01 10:07AM EDT | 35.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 77.15% |
| VRT240920P00037500 | 2024-04-30 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 73.93% |
| VRT240920P00040000 | 2024-05-07 2:43PM EDT | 40.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 53 | 71.88% |
| VRT240920P00042500 | 2024-04-24 11:45AM EDT | 42.50 | 0.75 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 69.53% |
| VRT240920P00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 26 | 2,116 | 66.11% |
| VRT240920P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 63.53% |
| VRT240920P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.54 | 0.05 | 0.70 | +0.19 | +54.29% | 20 | 1,746 | 60.16% |
| VRT240920P00052500 | 2024-04-24 11:03AM EDT | 52.50 | 0.80 | 0.10 | 0.75 | 0.00 | - | 3 | 492 | 57.52% |
| VRT240920P00055000 | 2024-05-06 12:16PM EDT | 55.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 11 | 34 | 54.20% |
| VRT240920P00057500 | 2024-05-02 3:03PM EDT | 57.50 | 0.95 | 0.20 | 1.05 | 0.00 | - | 10 | 617 | 54.05% |
| VRT240920P00060000 | 2024-05-10 10:28AM EDT | 60.00 | 0.76 | 0.75 | 0.85 | +0.01 | +1.33% | 1 | 388 | 53.15% |
| VRT240920P00062500 | 2024-05-09 2:24PM EDT | 62.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 2 | 46 | 53.42% |
| VRT240920P00065000 | 2024-05-09 1:10PM EDT | 65.00 | 1.30 | 1.30 | 1.45 | +0.05 | +4.00% | 125 | 334 | 52.66% |
| VRT240920P00067500 | 2024-05-07 2:02PM EDT | 67.50 | 1.75 | 1.70 | 1.80 | -0.07 | -3.85% | 925 | 953 | 52.39% |
| VRT240920P00070000 | 2024-05-09 2:14PM EDT | 70.00 | 2.04 | 2.15 | 2.25 | 0.00 | - | 11 | 278 | 52.19% |
| VRT240920P00072500 | 2024-05-06 11:47AM EDT | 72.50 | 2.92 | 2.65 | 2.75 | 0.00 | - | 1 | 67 | 51.81% |
| VRT240920P00075000 | 2024-05-10 1:11PM EDT | 75.00 | 3.30 | 3.20 | 3.40 | +0.30 | +10.34% | 41 | 1,119 | 51.61% |
| VRT240920P00077500 | 2024-05-10 11:42AM EDT | 77.50 | 3.80 | 3.90 | 4.10 | +0.21 | +5.85% | 4 | 170 | 51.53% |
| VRT240920P00080000 | 2024-05-10 1:17PM EDT | 80.00 | 4.70 | 4.70 | 4.80 | +0.40 | +9.30% | 44 | 646 | 51.23% |
| VRT240920P00082500 | 2024-05-10 12:06PM EDT | 82.50 | 5.51 | 5.50 | 5.70 | +0.41 | +8.04% | 2 | 266 | 51.01% |
| VRT240920P00085000 | 2024-05-10 1:17PM EDT | 85.00 | 6.50 | 6.50 | 6.60 | +0.50 | +8.33% | 48 | 381 | 50.85% |
| VRT240920P00087500 | 2024-05-10 12:10PM EDT | 87.50 | 7.40 | 7.40 | 7.70 | +0.41 | +5.87% | 5 | 140 | 50.51% |
| VRT240920P00090000 | 2024-05-10 1:17PM EDT | 90.00 | 8.70 | 8.60 | 8.80 | +0.60 | +7.41% | 21 | 341 | 50.46% |
| VRT240920P00092500 | 2024-05-10 12:14PM EDT | 92.50 | 9.80 | 9.70 | 10.00 | +0.56 | +6.06% | 2 | 41 | 50.01% |
| VRT240920P00095000 | 2024-05-10 10:49AM EDT | 95.00 | 10.60 | 11.00 | 11.30 | +0.22 | +2.12% | 5 | 176 | 50.50% |
| VRT240920P00097500 | 2024-05-10 1:25PM EDT | 97.50 | 12.40 | 12.40 | 12.70 | +0.20 | +1.64% | 5 | 22 | 50.40% |
| VRT240920P00100000 | 2024-05-10 12:57PM EDT | 100.00 | 13.70 | 13.80 | 14.10 | +0.80 | +6.20% | 15 | 672 | 49.94% |
| VRT240920P00105000 | 2024-05-09 2:13PM EDT | 105.00 | 16.00 | 17.00 | 17.20 | 0.00 | - | 13 | 78 | 49.31% |
| VRT240920P00110000 | 2024-05-09 12:55PM EDT | 110.00 | 19.00 | 20.30 | 20.80 | 0.00 | - | 6 | 58 | 49.63% |
| VRT240920P00115000 | 2024-05-09 11:56AM EDT | 115.00 | 23.00 | 24.00 | 24.30 | 0.00 | - | 11 | 11 | 48.29% |
| VRT240920P00120000 | 2024-04-26 10:50AM EDT | 120.00 | 30.34 | 27.20 | 28.80 | 0.00 | - | 1 | 1 | 50.82% |
| VRT240920P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 44.35 | 36.20 | 36.60 | 0.00 | - | 1 | 8 | 46.52% |
© 2024 Yahoo. All rights reserved.